1381 (株)アクシーズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-223,3053,3803,3053,3803,6003,380
2021-10-213,2953,2953,2653,2801,3003,280
2021-10-203,2703,2903,2703,2701,7003,270
2021-10-193,2653,2703,2653,2706003,270
2021-10-183,2903,3053,2653,2651,2003,265
2021-10-153,3153,3153,3003,3101,2003,310
2021-10-143,3303,3303,3053,3157003,315
2021-10-133,3303,3453,3003,3459003,345
2021-10-123,3853,3853,3003,3001,3003,300
2021-10-113,2803,4103,2803,39010,1003,390
2021-10-083,2353,2903,2353,2803003,280
2021-10-073,2503,2653,2003,2352,8003,235
2021-10-063,3003,3103,2503,2503,5003,250
2021-10-053,2503,3003,2453,2652,3003,265
2021-10-043,2103,2703,2103,2602,7003,260
2021-10-013,2303,2303,2053,2059003,205
2021-09-303,2303,2353,2203,2301,4003,230
2021-09-293,1853,2253,1853,2251,3003,225
2021-09-283,2053,2103,1853,1852,1003,185
2021-09-273,1803,2003,1803,1955003,195
2021-09-243,2103,2103,1603,1601,8003,160
2021-09-223,1953,2103,1803,2101,6003,210
2021-09-213,1903,1953,1503,1851,8003,185
2021-09-173,1903,2003,1903,1958003,195
2021-09-163,1953,2153,1553,1803,4003,180
2021-09-153,2353,2353,1603,1952,6003,195
2021-09-143,2103,2303,1553,1804,4003,180
2021-09-133,1953,2203,1953,2202,1003,220
2021-09-103,1953,2003,1803,1806003,180
2021-09-093,1653,1703,1603,1701,1003,170
2021-09-083,1703,1703,1603,1606003,160
2021-09-073,2203,2203,1703,1701,3003,170
2021-09-063,2403,2403,2103,2108003,210
2021-09-033,2403,2503,2403,2401,8003,240
2021-09-023,2503,2503,2353,2401,0003,240
2021-09-013,1953,2653,1953,2403,0003,240
2021-08-313,1603,1903,1353,1904,0003,190
2021-08-303,1503,1803,1503,1802,5003,180
2021-08-273,1453,1503,1453,1506003,150
2021-08-263,1903,1903,1453,1451,1003,145
2021-08-253,1703,1703,1053,1053,6003,105
2021-08-243,1303,1303,1153,1157003,115
2021-08-233,1003,1303,1003,1156003,115
2021-08-203,1453,1753,1003,1003,1003,100
2021-08-193,1803,1803,1303,1601,4003,160
2021-08-183,1553,1953,1553,1701,7003,170
2021-08-173,2253,2253,1503,1553,8003,155
2021-08-163,0903,2053,0803,1457,1003,145
2021-08-133,1203,2453,1003,2457,9003,245
2021-08-123,1303,1553,0803,1205,7003,120
2021-08-113,1453,1703,1003,1103,5003,110
2021-08-103,1053,1503,1053,1505003,150
2021-08-063,0853,1553,0853,1002,3003,100
2021-08-053,1053,1253,0853,0852,3003,085
2021-08-043,1003,1303,1003,1052,8003,105
2021-08-033,1803,1803,1603,1604003,160
2021-08-023,1303,1753,1303,1751,9003,175
2021-07-303,2103,2303,1953,2307,3003,230
2021-07-293,2203,2203,1903,1901,0003,190
2021-07-283,2103,2103,1803,1809003,180
2021-07-273,1703,2253,1703,1959003,195
2021-07-263,2253,2503,1653,1652,3003,165
2021-07-213,1453,1703,1403,1553,3003,155
2021-07-203,1403,1403,1003,1401,6003,140
2021-07-193,1503,2103,1353,1454,4003,145
2021-07-163,1753,2053,1503,1502,1003,150
2021-07-153,1553,2253,1553,1755,5003,175
2021-07-143,2903,2903,2153,2553,8003,255
2021-07-133,2353,2903,2353,2504,1003,250
2021-07-123,1153,2403,1053,2357,1003,235
2021-07-093,1903,1953,0003,1059,5003,105
2021-07-083,2103,2203,1953,1951,6003,195
2021-07-073,2353,2353,2153,2151,3003,215
2021-07-063,1853,2553,1853,2356,7003,235
2021-07-053,2503,2553,2503,2551,0003,255
2021-07-023,2553,2803,2503,2802,3003,280
2021-07-013,3303,3403,2703,2852,4003,285
2021-06-303,2903,3303,2903,3302,1003,330
2021-06-293,2803,3703,2553,26011,9003,260
2021-06-283,4103,4803,4103,4356,0003,435
2021-06-253,4453,4503,4053,4103,8003,410
2021-06-243,4203,4503,4203,4401,5003,440
2021-06-233,4503,4503,4203,4201,0003,420
2021-06-223,4353,4503,4103,4204,0003,420
2021-06-213,4003,4003,3553,3904,1003,390
2021-06-183,4153,4403,4053,4051,8003,405
2021-06-173,4403,4403,4003,4151,4003,415
2021-06-163,4153,4453,4103,4401,9003,440
2021-06-153,4353,4403,4103,4154,3003,415
2021-06-143,4403,4503,4203,4401,3003,440
2021-06-113,4453,4453,4403,4403003,440
2021-06-103,4453,4453,4053,4402,7003,440
2021-06-093,4503,4503,4253,4302,3003,430
2021-06-083,4603,4603,4203,4301,0003,430
2021-06-073,4503,4503,4253,4501,7003,450
2021-06-043,3953,4103,3803,3953,0003,395
2021-06-033,4403,4403,4003,4254,3003,425
2021-06-023,3953,4353,3853,4352,9003,435
2021-06-013,3853,4153,3853,3951,3003,395
2021-05-313,4003,4153,3953,4151,8003,415
2021-05-283,4203,4303,4053,4201,7003,420
2021-05-273,4003,4203,4003,4202,1003,420
2021-05-263,4153,4153,4003,4005003,400
2021-05-253,4203,4203,3903,4151,7003,415
2021-05-243,3853,4153,3853,4151,6003,415
2021-05-213,3703,3953,3553,3901,6003,390
2021-05-203,3653,3903,3303,3903,9003,390
2021-05-193,3153,3403,3153,3201,2003,320
2021-05-183,3953,4003,2953,2956,4003,295
2021-05-173,4103,4303,3903,3901,1003,390
2021-05-143,4103,4103,3203,4102,6003,410
2021-05-133,3603,4303,3503,4053,4003,405
2021-05-123,4453,4503,3603,3652,9003,365
2021-05-113,4703,4953,4503,4509003,450
2021-05-103,5103,5103,4703,4753,7003,475
2021-05-073,5203,5203,5003,5051,6003,505
2021-05-063,5103,5103,4753,4951,8003,495
2021-04-303,4703,5003,4703,5003,4003,500
2021-04-283,5403,5403,4853,5252,7003,525
2021-04-273,5403,5403,4953,4951,1003,495
2021-04-263,5503,5803,5003,55011,4003,550
2021-04-233,5203,5403,5153,5357,2003,535
2021-04-223,4703,5203,4703,5201,2003,520
2021-04-213,5303,5303,4153,4556,9003,455
2021-04-203,5503,5503,5303,5351,8003,535
2021-04-193,5453,5603,5303,5602,5003,560
2021-04-163,5303,5353,5153,5206,7003,520
2021-04-153,5403,5403,5203,5401,9003,540
2021-04-143,5303,5503,5203,5207003,520
2021-04-133,5653,5653,4803,5002,3003,500
2021-04-123,5353,5753,5353,5659003,565
2021-04-093,5253,5503,4853,5352,1003,535
2021-04-083,5503,5503,5003,5201,4003,520
2021-04-073,5103,5453,5103,5457003,545
2021-04-063,5403,5503,5203,5501,6003,550
2021-04-053,5403,5453,5203,5351,4003,535
2021-04-023,5353,5353,5003,5202,1003,520
2021-04-013,5053,5303,5053,5301,8003,530
2021-03-313,5253,5503,5053,5051,8003,505
2021-03-303,4753,5253,4753,5253,4003,525
2021-03-293,4753,4853,4353,4351,4003,435
2021-03-263,4903,4903,4153,4756003,475
2021-03-253,4503,4503,4103,4509003,450
2021-03-243,4603,4853,4503,4508003,450
2021-03-233,4853,4853,4603,4604003,460
2021-03-223,4703,5003,4703,4902,6003,490
2021-03-193,4003,4503,4003,4501,9003,450
2021-03-183,3503,4103,3103,3904,6003,390
2021-03-173,3603,3853,3603,3855003,385
2021-03-163,3703,3953,3403,3452,5003,345
2021-03-153,3553,3703,3353,3701,5003,370
2021-03-123,3503,3653,3203,3501,3003,350
2021-03-113,3403,3553,3203,3206003,320
2021-03-103,3253,3703,3153,3403,0003,340
2021-03-093,4253,4253,3253,3252,2003,325
2021-03-083,4053,4053,3453,4054,9003,405
2021-03-053,3953,3953,3453,3801,1003,380
2021-03-043,3503,3853,3203,3451,6003,345
2021-03-033,3253,3703,3153,3151,2003,315
2021-03-023,2903,4853,2903,3204,5003,320
2021-03-013,2753,3003,2703,2752,1003,275
2021-02-263,2753,2903,2503,2751,9003,275
2021-02-253,2953,2953,2753,2759003,275
2021-02-243,2953,2953,2453,2852,2003,285
2021-02-223,2903,2903,2803,2805003,280
2021-02-193,2953,2953,2653,2753,1003,275
2021-02-183,3003,3053,2753,2751,1003,275
2021-02-173,2903,3003,2753,2954,5003,295
2021-02-163,2953,2953,2803,2952,8003,295
2021-02-153,2753,2903,2603,2802,8003,280
2021-02-123,2653,2703,2153,2304,4003,230
2021-02-103,2753,2753,2403,2652,4003,265
2021-02-093,2803,3103,2753,2751,9003,275
2021-02-083,2803,2803,2403,2805,9003,280
2021-02-053,2803,3103,2353,2802,9003,280
2021-02-043,2853,3003,2753,2802,1003,280
2021-02-033,2803,3053,2403,2702,1003,270
2021-02-023,3003,3003,2853,2855003,285
2021-02-013,2653,3003,2253,3003,3003,300
2021-01-293,3003,3153,2753,2752,0003,275
2021-01-283,3403,3553,3003,3053,1003,305
2021-01-273,3653,3903,3153,3652,3003,365
2021-01-263,3353,3703,2603,3705,3003,370
2021-01-253,3853,4053,3103,39513,3003,395
2021-01-223,5603,5603,3853,41516,6003,415
2021-01-213,4653,5853,4453,5858,3003,585
2021-01-203,4353,4403,4203,4302,9003,430
2021-01-193,4203,4403,3853,4402,8003,440
2021-01-183,4103,4403,3753,4102,8003,410
2021-01-153,3953,4053,3953,3952,2003,395
2021-01-143,3653,4003,3353,3702,9003,370
2021-01-133,3503,3753,3353,3653,3003,365
2021-01-123,4053,4053,3453,3454,2003,345
2021-01-083,4053,4303,3953,4002,6003,400
2021-01-073,4003,4053,3953,3951,0003,395
2021-01-063,4353,4603,4003,4001,3003,400
2021-01-053,4903,4903,4303,4802,2003,480
2021-01-043,4703,4903,4503,4902,5003,490

分割・併合履歴 : なし